Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pretium Res Inc (NY: PVG )

15.05 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.710 6.850 6.700 6.730 1,555,993 -0.07(-1.03%)
Apr 27, 2018 6.780 6.860 6.710 6.800 1,034,475 +0.02(+0.29%)
Apr 26, 2018 6.890 6.920 6.770 6.780 994,002 -0.09(-1.31%)
Apr 25, 2018 6.890 6.950 6.820 6.870 1,241,650 -0.13(-1.86%)
Apr 24, 2018 7.030 7.055 6.930 7.000 1,182,080 -0.02(-0.28%)
Apr 23, 2018 7.100 7.195 7.000 7.020 1,137,722 -0.22(-3.04%)
Apr 20, 2018 7.230 7.285 7.020 7.240 1,116,128 -0.07(-0.96%)
Apr 19, 2018 7.370 7.440 7.230 7.310 1,522,543 -0.01(-0.14%)
Apr 18, 2018 7.210 7.415 7.170 7.320 1,897,279 +0.18(+2.52%)
Apr 17, 2018 6.930 7.175 6.840 7.140 1,823,405 +0.18(+2.59%)
Apr 16, 2018 7.170 7.240 6.900 6.960 2,128,808 -0.21(-2.93%)
Apr 13, 2018 7.620 7.620 7.120 7.170 2,946,174 -0.34(-4.53%)
Apr 12, 2018 8.050 8.050 7.490 7.510 3,528,423 -0.76(-9.19%)
Apr 11, 2018 7.500 8.400 7.450 8.270 8,496,470 +1.34(+19.34%)
Apr 10, 2018 6.850 7.005 6.785 6.930 1,561,283 +0.14(+2.06%)
Apr 09, 2018 6.750 6.910 6.685 6.790 1,374,245 +0.04(+0.59%)
Apr 06, 2018 6.720 6.790 6.540 6.750 1,977,445 +0.04(+0.60%)
Apr 05, 2018 6.650 6.720 6.570 6.710 978,971 +0.07(+1.05%)
Apr 04, 2018 6.740 6.740 6.540 6.640 1,165,629 -0.08(-1.19%)
Apr 03, 2018 6.790 6.855 6.655 6.720 1,275,269 -0.07(-1.03%)
Apr 02, 2018 6.750 6.975 6.720 6.790 1,157,857 +0.13(+1.95%)
Mar 29, 2018 6.660 6.660 6.660 0 +0.08(+1.22%)
Mar 28, 2018 6.700 6.740 6.510 6.580 1,540,203 -0.17(-2.52%)
Mar 27, 2018 6.610 6.850 6.600 6.750 2,069,563 +0.08(+1.20%)
Mar 26, 2018 7.070 7.090 6.660 6.670 2,769,533 -0.37(-5.26%)
Mar 23, 2018 7.240 7.330 7.030 7.040 2,489,787 -0.01(-0.14%)
Mar 22, 2018 7.140 7.240 7.010 7.050 1,210,213 -0.15(-2.08%)
Mar 21, 2018 6.980 7.260 6.900 7.200 2,194,434 +0.34(+4.96%)
Mar 20, 2018 7.010 7.055 6.820 6.860 1,145,215 -0.17(-2.42%)
Mar 19, 2018 6.900 7.070 6.840 7.030 1,694,795 +0.04(+0.57%)
Mar 16, 2018 7.040 7.040 6.810 6.990 5,494,318 -0.05(-0.71%)
Mar 15, 2018 7.020 7.140 6.950 7.040 1,771,502 -0.07(-0.98%)
Mar 14, 2018 6.960 7.200 6.890 7.110 2,024,753 +0.22(+3.19%)
Mar 13, 2018 7.110 7.190 6.800 6.890 2,502,680 -0.21(-2.96%)
Mar 12, 2018 6.890 7.195 6.720 7.100 2,501,010 +0.14(+2.01%)
Mar 09, 2018 6.380 7.100 6.290 6.960 3,327,822 +0.39(+5.94%)
Mar 08, 2018 6.710 6.710 6.360 6.570 2,413,421 -0.16(-2.38%)
Mar 07, 2018 6.680 6.730 1,680,669 -0.30(-4.27%)
Mar 06, 2018 6.870 7.135 6.841 7.030 1,725,888 +0.32(+4.77%)
Mar 05, 2018 6.840 6.900 6.650 6.710 1,159,845 -0.14(-2.04%)
Mar 02, 2018 6.730 6.870 6.702 6.850 1,642,262 +0.17(+2.54%)
Mar 01, 2018 6.330 6.740 6.170 6.680 2,285,141 +0.29(+4.54%)
Feb 28, 2018 6.300 6.520 6.290 6.390 1,395,312 +0.08(+1.27%)
Feb 27, 2018 6.400 6.475 6.260 6.310 1,818,719 -0.13(-2.02%)
Feb 26, 2018 6.320 6.530 6.300 6.440 2,389,966 +0.17(+2.71%)
Feb 23, 2018 6.460 6.470 6.260 6.270 2,105,006 -0.21(-3.24%)
Feb 22, 2018 6.480 1,327,180 +0.04(+0.62%)
Feb 21, 2018 6.670 6.700 6.420 6.440 2,229,392 -0.17(-2.57%)
Feb 20, 2018 6.910 7.010 6.590 6.610 1,559,797 -0.38(-5.44%)
Feb 16, 2018 6.990 6.990 6.990 0 -0.13(-1.83%)
Feb 15, 2018 7.160 7.220 6.980 7.120 1,259,550 -0.06(-0.84%)
Feb 14, 2018 6.830 7.256 6.800 7.180 2,504,864 +0.35(+5.12%)
Feb 13, 2018 6.730 6.830 1,570,243 -0.22(-3.12%)
Feb 12, 2018 6.750 7.130 6.680 7.050 2,851,446 +0.31(+4.60%)
Feb 09, 2018 6.860 6.870 6.510 6.740 3,964,797 -0.15(-2.18%)
Feb 08, 2018 6.700 7.000 6.700 6.890 2,532,723 +0.18(+2.68%)
Feb 07, 2018 6.610 6.750 6.580 6.710 2,978,606 +0.04(+0.60%)
Feb 06, 2018 6.760 6.980 6.660 6.670 2,223,191 -0.15(-2.20%)
Feb 05, 2018 6.610 6.850 6.570 6.820 2,230,844 +0.23(+3.49%)
Feb 02, 2018 6.790 6.840 6.470 6.590 3,709,041 -0.30(-4.35%)
Feb 01, 2018 6.900 7.000 6.820 6.890 3,340,965 -0.07(-1.01%)
Jan 31, 2018 7.000 7.140 6.760 6.960 4,975,880 -0.01(-0.14%)
Jan 30, 2018 7.410 7.490 6.940 6.970 5,122,514 -0.50(-6.69%)
Jan 29, 2018 7.610 7.655 7.270 7.470 5,781,192 -0.16(-2.10%)
Jan 26, 2018 7.540 7.810 7.420 7.630 4,888,700 +0.18(+2.42%)
Jan 25, 2018 8.270 8.290 7.440 7.450 7,411,905 -0.88(-10.56%)
Jan 24, 2018 8.120 8.620 8.120 8.330 11,002,649 +0.40(+5.04%)
Jan 23, 2018 9.330 9.330 7.824 7.930 16,562,638 -2.86(-26.51%)
Jan 22, 2018 10.96 11.03 10.71 10.79 1,119,275 -0.17(-1.55%)
Jan 19, 2018 11.00 11.19 10.94 10.96 1,136,823 +0.01(+0.09%)
Jan 18, 2018 11.30 11.33 10.84 10.95 1,577,227 -0.35(-3.10%)
Jan 17, 2018 11.55 11.66 11.27 11.30 1,569,184 -0.35(-3.00%)
Jan 16, 2018 11.13 11.67 10.98 11.65 2,960,352 +0.50(+4.48%)
Jan 12, 2018 11.15 11.15 11.15 0 +0.74(+7.11%)
Jan 11, 2018 10.69 10.74 10.41 10.41 1,266,072 -0.28(-2.62%)
Jan 10, 2018 10.71 10.69 2,115,414 +0.28(+2.69%)
Jan 09, 2018 11.00 11.00 10.37 10.41 2,046,348 -0.70(-6.30%)
Jan 08, 2018 11.51 11.51 11.09 11.11 1,102,889 -0.41(-3.56%)
Jan 05, 2018 11.44 11.63 11.40 11.52 761,611 -0.03(-0.26%)
Jan 04, 2018 11.35 11.55 11.05 11.55 1,494,611 +0.15(+1.32%)
Jan 03, 2018 11.80 11.85 11.10 11.40 1,611,990 -0.35(-2.98%)
Jan 02, 2018 11.58 11.68 11.54 11.75 1,379,250 +0.34(+2.98%)
Dec 29, 2017 11.41 11.41 11.41 0 +0.03(+0.26%)
Dec 28, 2017 11.56 11.63 11.36 11.38 810,204 -0.14(-1.22%)
Dec 27, 2017 11.60 11.68 11.38 11.52 1,731,091 -0.13(-1.12%)
Dec 26, 2017 11.31 11.74 11.17 11.65 1,143,454 +0.32(+2.82%)
Dec 22, 2017 11.41 11.59 11.29 11.33 1,185,713 -0.01(-0.09%)
Dec 21, 2017 10.94 11.42 10.93 11.34 1,072,427 +0.35(+3.18%)
Dec 20, 2017 10.75 11.01 10.66 10.99 976,391 +0.30(+2.81%)
Dec 19, 2017 10.62 10.85 10.55 10.69 995,358 +0.08(+0.75%)
Dec 18, 2017 10.56 10.62 10.31 10.61 1,263,803 +0.09(+0.86%)
Dec 15, 2017 10.76 10.76 10.45 10.52 2,304,995 -0.16(-1.50%)
Dec 14, 2017 10.61 10.78 10.45 10.68 1,088,510 +0.02(+0.19%)
Dec 13, 2017 10.05 10.78 10.05 10.66 2,163,363 +0.59(+5.86%)
Dec 12, 2017 10.04 10.10 9.940 10.07 879,343 -0.03(-0.30%)
Dec 11, 2017 10.10 10.29 10.01 10.10 1,235,669 -0.01(-0.10%)
Dec 08, 2017 10.16 10.25 9.870 10.11 1,037,245 -0.02(-0.20%)
Dec 07, 2017 10.12 10.27 10.05 10.13 1,532,001 -0.23(-2.22%)
Dec 06, 2017 10.31 10.47 10.22 10.36 1,415,734 -0.01(-0.10%)
Dec 05, 2017 10.37 10.47 10.19 10.37 1,291,602 -0.07(-0.67%)
Dec 04, 2017 10.61 10.64 10.43 10.44 915,182 -0.30(-2.79%)
Dec 01, 2017 10.75 10.98 10.60 10.74 1,339,964 +0.04(+0.37%)
Nov 30, 2017 10.81 10.86 10.56 10.70 1,911,603 -0.17(-1.56%)
Nov 29, 2017 11.05 11.08 10.82 10.87 1,794,121 -0.32(-2.86%)
Nov 28, 2017 11.32 11.52 11.14 11.19 1,172,747 -0.16(-1.41%)
Nov 27, 2017 11.20 11.37 11.02 11.35 1,273,602 +0.27(+2.44%)
Nov 24, 2017 11.32 11.35 11.03 11.08 642,267 -0.18(-1.60%)
Nov 22, 2017 11.04 11.36 11.00 11.26 1,438,836 +0.28(+2.55%)
Nov 21, 2017 10.76 11.04 10.76 10.98 869,006 +0.20(+1.86%)
Nov 20, 2017 10.88 10.94 10.69 10.78 1,206,270 -0.23(-2.09%)
Nov 17, 2017 11.02 11.13 10.90 11.01 1,839,056 +0.02(+0.18%)
Nov 16, 2017 10.78 11.06 10.74 10.99 1,198,574 +0.18(+1.67%)
Nov 15, 2017 10.58 10.84 10.55 10.81 1,464,357 +0.30(+2.85%)
Nov 14, 2017 10.30 10.85 10.26 10.51 2,059,669 +0.08(+0.77%)
Nov 13, 2017 11.44 11.46 10.32 10.43 3,581,832 -0.97(-8.51%)
Nov 10, 2017 11.50 11.72 11.35 11.40 1,443,743 -0.09(-0.78%)
Nov 09, 2017 11.55 11.55 11.28 11.49 1,228,841 -0.04(-0.35%)
Nov 08, 2017 11.57 11.73 11.45 11.53 1,486,394 +0.06(+0.52%)
Nov 07, 2017 11.40 11.60 11.23 11.47 1,090,175 +0.02(+0.17%)
Nov 06, 2017 11.35 11.60 11.22 11.45 1,663,061 +0.15(+1.33%)
Nov 03, 2017 11.26 11.33 11.09 11.30 1,027,767 +0.11(+0.98%)
Nov 02, 2017 11.10 11.47 11.07 11.19 1,603,167 -0.03(-0.27%)
Nov 01, 2017 11.40 11.51 11.14 11.22 1,569,809 -0.05(-0.44%)
Oct 31, 2017 11.32 11.33 11.16 11.27 876,710 -0.09(-0.79%)
Oct 30, 2017 11.10 11.60 11.10 11.36 1,459,063 +0.23(+2.07%)
Oct 27, 2017 10.80 11.20 10.76 11.13 1,251,602 +0.28(+2.58%)
Oct 26, 2017 11.00 11.04 10.82 10.85 1,382,510 -0.14(-1.27%)
Oct 25, 2017 11.00 11.10 10.90 10.99 1,380,359 -0.08(-0.72%)
Oct 24, 2017 11.02 11.19 10.98 11.07 1,707,608 +0.03(+0.27%)
Oct 23, 2017 11.00 11.13 10.86 11.04 1,806,232 -0.08(-0.72%)
Oct 20, 2017 11.30 11.40 11.03 11.12 1,706,300 -0.29(-2.54%)
Oct 19, 2017 11.25 11.59 11.24 11.41 2,782,813 +0.26(+2.33%)
Oct 18, 2017 11.25 11.39 11.14 11.15 2,398,653 -0.17(-1.50%)
Oct 17, 2017 11.31 11.50 11.18 11.32 2,188,484 -0.10(-0.88%)
Oct 16, 2017 11.92 12.00 11.31 11.42 2,820,231 -0.59(-4.91%)
Oct 13, 2017 12.20 12.24 11.76 12.01 2,559,801 -0.16(-1.31%)
Oct 12, 2017 12.17 12.44 11.91 12.17 4,445,954 +0.06(+0.50%)
Oct 11, 2017 10.34 12.15 10.33 12.11 10,186,777 +2.43(+25.10%)
Oct 10, 2017 9.990 10.06 9.610 9.680 1,484,813 -0.33(-3.30%)
Oct 09, 2017 9.800 10.02 9.800 10.01 1,081,426 +0.24(+2.46%)
Oct 06, 2017 9.500 9.780 9.340 9.770 1,656,191 +0.26(+2.73%)
Oct 05, 2017 9.590 9.765 9.480 9.510 1,378,775 -0.11(-1.14%)
Oct 04, 2017 9.520 9.625 9.410 9.620 1,571,439 +0.22(+2.34%)
Oct 03, 2017 9.480 9.700 9.230 9.400 2,143,279 +0.00(+0.00%)
Oct 02, 2017 9.160 9.480 9.160 9.400 1,589,130 +0.14(+1.51%)
Sep 29, 2017 9.300 9.430 9.160 9.260 1,537,273 -0.07(-0.75%)
Sep 28, 2017 9.200 9.460 9.180 9.330 1,268,446 +0.13(+1.41%)
Sep 27, 2017 8.980 9.250 8.950 9.200 1,597,852 +0.05(+0.55%)
Sep 26, 2017 9.130 9.420 9.060 9.150 1,698,685 -0.15(-1.61%)
Sep 25, 2017 9.220 9.360 9.030 9.300 2,223,705 +0.07(+0.76%)
Sep 22, 2017 8.680 9.250 8.655 9.230 2,349,129 +0.62(+7.20%)
Sep 21, 2017 8.270 8.715 8.250 8.610 3,334,085 +0.33(+3.99%)
Sep 20, 2017 8.340 8.590 8.150 8.280 2,688,582 -0.03(-0.36%)
Sep 19, 2017 8.110 8.375 8.110 8.310 1,859,099 +0.21(+2.59%)
Sep 18, 2017 8.550 8.570 8.100 8.100 3,179,636 -0.57(-6.57%)
Sep 15, 2017 8.920 8.930 8.530 8.670 9,383,498 -0.23(-2.58%)
Sep 14, 2017 8.610 8.950 8.530 8.900 2,641,069 +0.20(+2.30%)
Sep 13, 2017 8.870 8.900 8.690 8.700 3,913,935 -0.17(-1.92%)
Sep 12, 2017 9.000 9.000 8.650 8.870 2,840,567 -0.05(-0.56%)
Sep 11, 2017 8.660 9.245 8.590 8.920 4,845,373 +0.06(+0.68%)
Sep 08, 2017 8.620 8.990 8.550 8.860 2,648,918 +0.18(+2.07%)
Sep 07, 2017 8.650 8.710 8.570 8.680 1,268,406 +0.14(+1.64%)
Sep 06, 2017 8.600 8.800 8.420 8.540 2,061,467 -0.13(-1.50%)
Sep 05, 2017 8.440 8.700 8.350 8.670 1,508,551 +0.33(+3.96%)
Sep 01, 2017 8.400 8.400 8.180 8.340 977,575 +0.04(+0.48%)
Aug 31, 2017 8.180 8.300 8.080 8.300 1,289,208 +0.13(+1.59%)
Aug 30, 2017 8.290 8.315 8.110 8.170 939,230 -0.19(-2.27%)
Aug 29, 2017 8.380 8.620 8.270 8.360 1,960,483 +0.15(+1.83%)
Aug 28, 2017 8.100 8.240 7.960 8.210 1,511,266 +0.18(+2.24%)
Aug 25, 2017 8.100 8.170 7.960 8.030 1,162,808 -0.02(-0.25%)
Aug 24, 2017 7.950 8.110 7.750 8.050 1,865,983 +0.17(+2.16%)
Aug 23, 2017 8.210 8.230 7.810 7.880 1,831,761 -0.30(-3.67%)
Aug 22, 2017 8.510 8.560 8.170 8.180 1,459,395 -0.37(-4.33%)
Aug 21, 2017 8.630 8.690 8.480 8.550 1,108,182 -0.02(-0.23%)
Aug 18, 2017 8.730 8.780 8.430 8.570 1,971,863 +0.00(+0.00%)
Aug 17, 2017 8.480 8.700 8.360 8.570 2,396,777 +0.29(+3.50%)
Aug 16, 2017 7.960 8.390 7.940 8.280 1,661,665 +0.33(+4.15%)
Aug 15, 2017 7.910 8.050 7.870 7.950 961,292 -0.13(-1.61%)
Aug 14, 2017 8.120 8.190 8.040 8.080 1,232,912 -0.15(-1.82%)
Aug 11, 2017 8.460 8.480 7.960 8.230 2,198,784 -0.22(-2.60%)
Aug 10, 2017 8.750 8.780 8.440 8.450 1,601,857 -0.12(-1.40%)
Aug 09, 2017 8.350 8.650 8.310 8.570 1,749,112 +0.43(+5.28%)
Aug 08, 2017 8.520 8.620 8.035 8.140 2,176,834 -0.23(-2.75%)
Aug 07, 2017 8.900 8.975 8.360 8.370 1,812,556 -0.53(-5.96%)
Aug 04, 2017 9.310 9.360 8.855 8.900 1,687,278 -0.56(-5.92%)
Aug 03, 2017 9.390 9.520 9.285 9.460 1,084,989 +0.10(+1.07%)
Aug 02, 2017 9.500 9.570 9.320 9.360 915,105 -0.21(-2.19%)
Aug 01, 2017 9.560 9.765 9.510 9.570 910,992 -0.04(-0.42%)
Jul 31, 2017 9.660 9.800 9.560 9.610 870,405 -0.06(-0.62%)
Jul 28, 2017 9.680 9.770 9.580 9.670 1,207,607 +0.06(+0.62%)
Jul 27, 2017 10.04 10.04 9.610 9.610 1,008,768 -0.38(-3.80%)
Jul 26, 2017 9.650 10.08 9.621 9.990 1,086,229 +0.29(+2.99%)
Jul 25, 2017 9.800 9.880 9.670 9.700 855,187 -0.06(-0.61%)
Jul 24, 2017 10.20 10.20 9.675 9.760 1,086,315 -0.37(-3.65%)
Jul 21, 2017 10.02 10.23 9.940 10.13 1,134,890 +0.22(+2.22%)
Jul 20, 2017 10.04 9.880 9.910 891,045 +0.03(+0.30%)
Jul 19, 2017 9.860 9.980 9.810 9.880 689,823 +0.02(+0.20%)
Jul 18, 2017 9.740 9.980 9.680 9.860 1,653,245 +0.24(+2.49%)
Jul 17, 2017 9.850 9.860 9.550 9.620 1,503,694 -0.06(-0.62%)
Jul 14, 2017 9.580 9.770 9.515 9.680 1,031,828 +0.30(+3.20%)
Jul 13, 2017 9.680 9.710 9.330 9.380 1,126,424 -0.31(-3.20%)
Jul 12, 2017 9.890 9.960 9.680 9.690 1,149,390 -0.10(-1.02%)
Jul 11, 2017 9.800 9.850 9.590 9.790 1,371,696 -0.09(-0.91%)
Jul 10, 2017 9.490 9.880 9.360 9.880 1,376,275 +0.28(+2.92%)
Jul 07, 2017 9.820 9.890 9.585 9.600 1,206,882 -0.27(-2.74%)
Jul 06, 2017 9.640 9.970 9.630 9.870 1,709,867 +0.21(+2.17%)
Jul 05, 2017 9.340 9.665 9.260 9.660 1,315,218 +0.33(+3.54%)
Jul 03, 2017 9.440 9.500 9.310 9.330 458,111 -0.28(-2.91%)
Jun 30, 2017 9.460 9.650 9.403 9.610 871,420 +0.14(+1.48%)
Jun 29, 2017 9.430 9.615 9.370 9.470 1,102,012 -0.09(-0.94%)
Jun 28, 2017 9.550 9.610 9.380 9.560 725,786 +0.09(+0.95%)
Jun 27, 2017 9.650 9.690 9.440 9.470 989,461 -0.07(-0.73%)
Jun 26, 2017 9.490 9.705 9.430 9.540 998,492 -0.12(-1.24%)
Jun 23, 2017 9.590 9.680 9.460 9.660 1,344,322 +0.21(+2.22%)
Jun 22, 2017 9.360 9.650 9.350 9.450 1,366,935 +0.19(+2.05%)
Jun 21, 2017 8.970 9.370 8.920 9.260 1,408,480 +0.37(+4.16%)
Jun 20, 2017 8.820 8.920 8.750 8.890 980,758 +0.05(+0.57%)
Jun 19, 2017 8.840 8.980 8.750 8.840 1,375,577 -0.06(-0.67%)
Jun 16, 2017 8.800 8.970 8.750 8.900 4,408,012 +0.12(+1.37%)
Jun 15, 2017 8.670 8.945 8.650 8.780 1,749,679 +0.06(+0.69%)
Jun 14, 2017 9.710 9.775 8.690 8.720 3,207,404 -0.77(-8.11%)
Jun 13, 2017 9.280 9.530 9.210 9.490 1,326,683 +0.19(+2.04%)
Jun 12, 2017 9.080 9.350 9.040 9.300 1,632,442 +0.17(+1.86%)
Jun 09, 2017 9.150 9.250 9.110 9.130 1,133,090 -0.23(-2.46%)
Jun 08, 2017 9.400 9.430 9.200 9.360 1,154,359 -0.10(-1.06%)
Jun 07, 2017 9.520 9.540 9.310 9.460 1,497,743 -0.20(-2.07%)
Jun 06, 2017 9.240 9.690 9.200 9.660 2,783,555 +0.63(+6.98%)
Jun 05, 2017 9.110 9.160 8.875 9.030 1,138,841 -0.06(-0.66%)
Jun 02, 2017 9.160 9.210 9.040 9.090 1,221,235 +0.13(+1.45%)
Jun 01, 2017 8.840 9.050 8.790 8.960 1,133,999 +0.01(+0.11%)
May 31, 2017 9.200 9.200 8.835 8.950 1,335,600 -0.22(-2.40%)
May 30, 2017 9.050 9.300 9.040 9.170 1,528,490 -0.01(-0.11%)
May 26, 2017 9.300 9.360 9.120 9.180 1,846,238 +0.07(+0.77%)
May 25, 2017 8.930 9.150 8.860 9.110 2,107,386 +0.06(+0.66%)
May 24, 2017 8.650 9.090 8.610 9.050 2,360,495 +0.38(+4.38%)
May 23, 2017 9.200 9.270 8.630 8.670 2,711,139 -0.50(-5.45%)
May 22, 2017 9.240 9.270 9.030 9.170 1,782,301 +0.08(+0.88%)
May 19, 2017 9.300 9.300 9.015 9.090 2,328,579 -0.06(-0.66%)
May 18, 2017 9.490 9.490 9.109 9.150 1,935,055 -0.46(-4.79%)
May 17, 2017 9.830 9.910 9.572 9.610 2,264,022 +0.09(+0.95%)
May 16, 2017 9.690 9.730 9.480 9.520 1,371,703 -0.13(-1.35%)
May 15, 2017 9.720 9.900 9.425 9.650 1,904,156 +0.27(+2.88%)
May 12, 2017 9.270 9.460 9.210 9.380 1,433,456 +0.26(+2.85%)
May 11, 2017 8.980 9.180 8.930 9.120 1,904,498 +0.20(+2.24%)
May 10, 2017 8.940 9.100 8.825 8.920 1,848,195 +0.17(+1.94%)
May 09, 2017 8.730 8.800 8.640 8.750 1,724,753 -0.09(-1.02%)
May 08, 2017 8.850 8.900 8.630 8.840 1,430,464 -0.01(-0.11%)
May 05, 2017 8.740 8.960 8.611 8.850 2,052,578 +0.17(+1.96%)
May 04, 2017 8.950 8.990 8.560 8.680 3,426,469 -0.41(-4.51%)
May 03, 2017 9.220 9.400 9.070 9.090 3,235,360 -0.20(-2.15%)
May 02, 2017 9.530 9.539 9.270 9.290 2,691,090 -0.29(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.